Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.027728 | -0.146330270291 | 18.948916 | 19.043334 | 18.571064 | 0 | 0 | FX |
| 4 | -0.307191 | -1.59759176788 | 19.228379 | 19.757889 | 18.571064 | 0 | 0 | FX |
| 12 | -0.289109 | -1.5049689237 | 19.210297 | 20.397328 | 18.571064 | 0 | 0 | FX |
| 26 | 1.278143 | 7.24445808532 | 17.643045 | 20.397328 | 17.536529 | 0 | 0 | FX |
| 52 | 1.114495 | 6.25885446557 | 17.806693 | 20.397328 | 17.2539 | 0 | 0 | FX |
| 156 | 1.148477 | 6.46202484247 | 17.772711 | 20.397328 | 17.103775 | 0 | 0 | FX |
| 260 | 1.825604 | 10.6788045381 | 17.095584 | 20.397328 | 16.778933 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 18.855973 | -0.03 | -0.16 | 18.854829 | 19.043334 | 18.786922 | 0 |
| 1732579020 | 18.886318 | 0 | 0.02 | 18.872416 | 19.006276 | 18.869824 | 0 |
| 1732492620 | 18.882568 | 0 | 0.00 | 18.882568 | 18.882568 | 18.882568 | 0 |
| 1732406220 | 18.882568 | 0 | 0.00 | 18.882568 | 18.882568 | 18.882568 | 0 |
| 1732319820 | 18.882568 | 0.07 | 0.37 | 18.81411 | 18.913477 | 18.571064 | 0 |
| 1732233420 | 18.812196 | -0.04 | -0.23 | 18.854515 | 18.939567 | 18.803904 | 0 |
| 1732147020 | 18.854727 | -0.09 | -0.50 | 18.948916 | 18.922888 | 18.78565 | 0 |
| 1732060620 | 18.948704 | 0.02 | 0.12 | 18.918186 | 18.951244 | 18.80518 | 0 |
| 1731974220 | 18.925381 | 0.14 | 0.73 | 18.788409 | 18.945909 | 18.788409 | 0 |
| 1731887820 | 18.788409 | 0 | 0.00 | 18.788409 | 18.788409 | 18.788409 | 0 |
| 1731801420 | 18.788409 | -0.03 | -0.15 | 18.788409 | 18.788409 | 18.788409 | 0 |
| 1731715020 | 18.817311 | -0.04 | -0.24 | 18.770948 | 18.903359 | 18.773335 | 0 |
| 1731628620 | 18.861922 | 0.03 | 0.15 | 18.935276 | 18.862133 | 18.727272 | 0 |
| 1731542220 | 18.833702 | -0.22 | -1.13 | 19.047446 | 19.0923 | 18.815119 | 0 |
| 1731455820 | 19.048934 | -0.05 | -0.26 | 19.102316 | 19.07429 | 19.007482 | 0 |
| 1731369420 | 19.098706 | -0.15 | -0.79 | 19.250137 | 19.250137 | 19.027125 | 0 |
| 1731283020 | 19.250137 | 0.11 | 0.57 | 19.250137 | 19.250137 | 19.250137 | 0 |
| 1731196620 | 19.14117 | 0 | 0.00 | 19.14117 | 19.14117 | 19.14117 | 0 |
| 1731110220 | 19.14117 | -0.06 | -0.33 | 19.204017 | 19.243789 | 19.083195 | 0 |
| 1731023820 | 19.203806 | 0.09 | 0.46 | 19.117939 | 19.252975 | 19.146911 | 0 |
| 1730937420 | 19.116459 | -0.27 | -1.40 | 19.386081 | 19.171865 | 19.008285 | 0 |
| 1730851020 | 19.388822 | 0.21 | 1.10 | 19.178142 | 19.396411 | 19.175208 | 0 |
| 1730764620 | 19.178142 | -0 | -0.01 | 19.180376 | 19.263261 | 19.177094 | 0 |
| 1730678220 | 19.180376 | 0 | 0.00 | 19.180376 | 19.180376 | 19.180376 | 0 |
| 1730591820 | 19.180376 | -0.07 | -0.39 | 19.180376 | 19.180376 | 19.115116 | 0 |
| 1730505420 | 19.255352 | -0.5 | -2.52 | 19.753889 | 19.255352 | 19.255352 | 0 |
| 1730419020 | 19.7541 | 0.51 | 2.68 | 19.239311 | 19.757889 | 19.204404 | 0 |
| 1730332620 | 19.239311 | 0.01 | 0.06 | 19.228379 | 19.294953 | 19.151653 | 0 |
| 1730246220 | 19.228379 | -0.05 | -0.24 | 19.277299 | 19.285351 | 19.129681 | 0 |
| 1730159820 | 19.273698 | -0.08 | -0.39 | 19.292199 | 19.351731 | 19.255265 | 0 |
| 1730073420 | 19.349031 | 0.05 | 0.24 | 19.349031 | 19.349031 | 19.303467 | 0 |
| 1729986960 | 19.303467 | 0 | 0.00 | 19.303467 | 19.303467 | 19.303467 | 0 |
| 1729900620 | 19.303467 | -0.07 | -0.37 | 19.37661 | 19.396197 | 19.301766 | 0 |
| 1729814220 | 19.374693 | 0.07 | 0.34 | 19.332026 | 19.387894 | 19.300481 | 0 |
| 1729727820 | 19.30858 | -0.05 | -0.25 | 19.3536 | 19.370443 | 19.285135 | 0 |
| 1729641420 | 19.356585 | -0.1 | -0.50 | 19.453763 | 19.496555 | 19.346991 | 0 |
| 1729555020 | 19.453763 | -0.08 | -0.39 | 19.529174 | 19.559592 | 19.451196 | 0 |
| 1729468620 | 19.529174 | 0 | 0.00 | 19.529174 | 19.529174 | 19.529174 | 0 |
| 1729382220 | 19.529174 | -0.04 | -0.21 | 19.529174 | 19.569659 | 19.529174 | 0 |
| 1729295820 | 19.569659 | 0.14 | 0.74 | 19.4232 | 19.5748 | 19.43579 | 0 |
| 1729209420 | 19.4264 | -0.07 | -0.33 | 19.49594 | 19.518162 | 19.394178 | 0 |
| 1729123020 | 19.491452 | 0.02 | 0.08 | 19.473684 | 19.569871 | 19.455594 | 0 |
| 1729036620 | 19.474961 | -0.07 | -0.38 | 19.55094 | 19.567572 | 19.46815 | 0 |
| 1728950220 | 19.549234 | -0.07 | -0.38 | 19.623281 | 19.630198 | 19.522367 | 0 |
| 1728863820 | 19.623281 | -0.03 | -0.16 | 19.623281 | 19.623281 | 19.623281 | 0 |
| 1728777420 | 19.655606 | 0 | 0.00 | 19.655606 | 19.655606 | 19.655606 | 0 |
| 1728691020 | 19.655606 | 0.14 | 0.72 | 19.516437 | 19.66863 | 19.525368 | 0 |
| 1728604620 | 19.515161 | -0.04 | -0.19 | 19.55433 | 19.56455 | 19.461787 | 0 |
| 1728518220 | 19.552413 | 0.01 | 0.05 | 19.54093 | 19.609053 | 19.516947 | 0 |
| 1728431820 | 19.542415 | -0.09 | -0.46 | 19.633504 | 19.671006 | 19.536473 | 0 |
| 1728345420 | 19.632012 | -0.27 | -1.35 | 19.900427 | 19.900427 | 19.626899 | 0 |
| 1728259020 | 19.900427 | 0 | 0.00 | 19.900427 | 19.900427 | 19.900427 | 0 |
| 1728172620 | 19.900427 | 0.06 | 0.28 | 19.900427 | 19.900427 | 19.844082 | 0 |
| 1728086220 | 19.844082 | -0.05 | -0.27 | 19.894838 | 19.933116 | 19.793759 | 0 |
| 1727999820 | 19.897843 | -0.16 | -0.78 | 20.053649 | 20.064033 | 19.852988 | 0 |
| 1727913420 | 20.053649 | -0.03 | -0.13 | 20.085041 | 20.139571 | 20.041751 | 0 |
| 1727827020 | 20.079631 | -0.09 | -0.45 | 20.169685 | 20.187194 | 20.065133 | 0 |
| 1727740620 | 20.170766 | -0.11 | -0.52 | 20.270375 | 20.380175 | 20.135316 | 0 |
| 1727654220 | 20.276885 | 0 | 0.00 | 20.276885 | 20.276885 | 20.276885 | 0 |
| 1727567760 | 20.276885 | 0 | 0.00 | 20.276885 | 20.276885 | 20.276885 | 0 |
| 1727481360 | 20.276885 | 0.02 | 0.11 | 20.256866 | 20.336993 | 20.182299 | 0 |
| 1727395020 | 20.255131 | 0.13 | 0.66 | 20.118247 | 20.279409 | 20.128407 | 0 |
| 1727308620 | 20.121706 | -0.06 | -0.32 | 20.195557 | 20.397328 | 20.10679 | 0 |
| 1727222220 | 20.185628 | 0.31 | 1.56 | 19.873927 | 20.190161 | 19.86986 | 0 |
| 1727135820 | 19.875639 | 0.01 | 0.07 | 19.86215 | 19.931291 | 19.721234 | 0 |
| 1727049420 | 19.86215 | 0 | 0.00 | 19.86215 | 19.86215 | 19.86215 | 0 |
| 1726963020 | 19.86215 | 0.01 | 0.07 | 19.86215 | 19.86215 | 19.86215 | 0 |
| 1726876620 | 19.848158 | 0.05 | 0.24 | 19.802598 | 19.877547 | 19.77373 | 0 |
| 1726790220 | 19.801324 | 0.15 | 0.77 | 19.650349 | 19.824248 | 19.649082 | 0 |
| 1726703820 | 19.649715 | -0 | -0.02 | 19.65811 | 19.754505 | 19.623307 | 0 |
| 1726617420 | 19.653681 | 0.03 | 0.17 | 19.624647 | 19.686372 | 19.579462 | 0 |
| 1726531020 | 19.620234 | 0.14 | 0.74 | 19.475259 | 19.634315 | 19.475259 | 0 |
| 1726444620 | 19.475259 | 0.03 | 0.15 | 19.475259 | 19.475259 | 19.475259 | 0 |
| 1726358220 | 19.445746 | 0 | 0.00 | 19.445746 | 19.445746 | 19.445746 | 0 |
| 1726271820 | 19.445746 | 0.02 | 0.10 | 19.422675 | 19.496818 | 19.411813 | 0 |
| 1726185420 | 19.426017 | 0.1 | 0.51 | 19.32854 | 19.42727 | 19.312599 | 0 |
| 1726099020 | 19.327286 | 0.05 | 0.24 | 19.279299 | 19.402729 | 19.30326 | 0 |
| 1726012620 | 19.281383 | 0.09 | 0.49 | 19.239769 | 19.311178 | 19.187582 | 0 |
| 1725926220 | 19.187997 | -0.19 | -0.98 | 19.377452 | 19.377452 | 19.184062 | 0 |
| 1725839820 | 19.377452 | 0 | 0.00 | 19.377452 | 19.377452 | 19.377452 | 0 |
| 1725753420 | 19.377452 | 0.04 | 0.22 | 19.377452 | 19.377452 | 19.334468 | 0 |
| 1725667020 | 19.334468 | -0.05 | -0.28 | 19.388959 | 19.436011 | 19.292107 | 0 |
| 1725580620 | 19.388751 | 0.04 | 0.22 | 19.346583 | 19.400178 | 19.328914 | 0 |
| 1725494220 | 19.346791 | 0.14 | 0.71 | 19.210297 | 19.369451 | 19.21009 | 0 |
| 1725407820 | 19.210918 | -0.11 | -0.55 | 19.317652 | 19.323683 | 19.174467 | 0 |
| 1725321420 | 19.316404 | -0.05 | -0.24 | 19.423401 | 19.431784 | 19.298519 | 0 |
| 1725235020 | 19.363214 | 0 | 0.00 | 19.363214 | 19.363214 | 19.363214 | 0 |
| 1725148620 | 19.363214 | 0 | 0.00 | 19.363214 | 19.363214 | 19.363214 | 0 |
| 1725062220 | 19.363214 | -0.05 | -0.28 | 19.417786 | 19.434707 | 19.363214 | 0 |
| 1724975820 | 19.417994 | 0.05 | 0.28 | 19.365059 | 19.451419 | 19.262623 | 0 |
| 1724889420 | 19.363193 | 0.06 | 0.30 | 19.303723 | 19.452566 | 19.218309 | 0 |
| 1724803020 | 19.305987 | 0.06 | 0.29 | 19.248304 | 19.327803 | 19.25447 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
